ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Core AI Holdings, Inc. - Common Shares (NQ:CHAI)

1.500 -0.050 (-3.23%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 1.490 1.560 1.450 1.550 18,709 +0.03(+1.97%)
Feb 18, 2026 1.500 1.520 1.440 1.520 17,495 -0.02(-1.30%)
Feb 17, 2026 1.490 1.620 1.460 1.540 4,860 +0.02(+1.32%)
Feb 13, 2026 1.400 1.560 1.400 1.520 13,640 +0.09(+6.29%)
Feb 12, 2026 1.470 1.520 1.400 1.430 16,373 -0.09(-5.92%)
Feb 11, 2026 1.570 1.640 1.485 1.520 22,658 -0.06(-4.10%)
Feb 10, 2026 1.640 1.650 1.540 1.585 12,383 -0.03(-1.55%)
Feb 09, 2026 1.480 1.650 1.480 1.610 26,115 +0.06(+3.87%)
Feb 06, 2026 1.320 1.550 1.320 1.550 90,683 +0.31(+25.00%)
Feb 05, 2026 1.380 1.390 1.240 1.240 28,641 -0.16(-11.43%)
Feb 04, 2026 1.540 1.579 1.210 1.400 377,157 -0.12(-7.89%)
Feb 03, 2026 1.590 1.690 1.480 1.520 34,673 -0.12(-7.32%)
Feb 02, 2026 1.700 1.865 1.600 1.640 39,538 -0.04(-2.38%)
Jan 30, 2026 1.790 1.850 1.630 1.680 52,415 -0.17(-9.16%)
Jan 29, 2026 1.870 2.092 1.750 1.849 39,871 +0.04(+2.18%)
Jan 28, 2026 2.150 2.150 1.780 1.810 202,208 -0.32(-15.02%)
Jan 27, 2026 2.060 2.255 2.060 2.130 20,652 +0.07(+3.40%)
Jan 26, 2026 2.300 2.300 2.020 2.060 55,207 -0.25(-11.02%)
Jan 23, 2026 2.460 2.550 2.285 2.315 51,560 -0.15(-5.89%)
Jan 22, 2026 2.330 2.560 2.270 2.460 52,281 +0.12(+5.13%)
Jan 21, 2026 2.360 2.400 2.300 2.340 10,683 -0.02(-0.85%)
Jan 20, 2026 2.400 2.480 2.240 2.360 28,427 -0.08(-3.28%)
Jan 16, 2026 2.300 2.490 2.290 2.440 49,869 +0.19(+8.44%)
Jan 15, 2026 2.240 2.320 2.190 2.250 19,494 +0.07(+3.21%)
Jan 14, 2026 2.140 2.325 2.140 2.180 21,455 -0.02(-0.91%)
Jan 13, 2026 2.390 2.480 2.190 2.200 48,450 -0.13(-5.58%)
Jan 12, 2026 2.280 2.430 2.201 2.330 30,925 +0.08(+3.56%)
Jan 09, 2026 2.520 2.520 2.250 2.250 46,235 -0.12(-5.06%)
Jan 08, 2026 1.970 2.420 1.970 2.370 116,263 +0.38(+19.10%)
Jan 07, 2026 1.880 2.000 1.820 1.990 39,508 +0.13(+6.99%)
Jan 06, 2026 1.960 2.000 1.860 1.860 36,669 -0.10(-5.10%)
Jan 05, 2026 2.020 2.226 1.930 1.960 30,535 -0.03(-1.26%)
Jan 02, 2026 1.670 2.010 1.670 1.985 82,675 +0.36(+21.78%)
Dec 31, 2025 1.720 1.750 1.600 1.630 145,171 -0.17(-9.44%)
Dec 30, 2025 1.900 1.900 1.800 1.800 110,844 -0.11(-5.76%)
Dec 29, 2025 2.030 2.090 1.860 1.910 78,344 -0.18(-8.61%)
Dec 26, 2025 2.000 2.215 1.990 2.090 71,458 +0.06(+2.96%)
Dec 24, 2025 2.050 2.290 2.000 2.030 21,036 +0.01(+0.50%)
Dec 23, 2025 2.170 2.350 2.020 2.020 61,963 -0.18(-8.18%)
Dec 22, 2025 2.340 2.390 2.200 2.200 121,430 -0.09(-3.93%)
Dec 19, 2025 2.300 2.430 2.280 2.290 42,350 +0.03(+1.33%)
Dec 18, 2025 2.380 2.430 2.230 2.260 19,573 -0.03(-1.31%)
Dec 17, 2025 2.360 2.380 2.240 2.290 47,157 -0.05(-2.14%)
Dec 16, 2025 2.300 2.529 2.220 2.340 54,390 +0.02(+0.86%)
Dec 15, 2025 2.590 2.645 2.310 2.320 46,131 -0.27(-10.42%)
Dec 12, 2025 2.830 2.830 2.560 2.590 40,288 -0.18(-6.50%)
Dec 11, 2025 2.760 2.839 2.710 2.770 42,783 -0.04(-1.42%)
Dec 10, 2025 2.800 2.942 2.697 2.810 42,883 +0.00(+0.00%)
Dec 09, 2025 2.730 2.920 2.700 2.810 70,408 +0.08(+2.93%)
Dec 08, 2025 2.710 2.770 2.620 2.730 73,047 +0.04(+1.49%)
Dec 05, 2025 2.700 2.828 2.590 2.690 101,976 -0.04(-1.47%)
Dec 04, 2025 2.570 2.815 2.510 2.730 113,362 +0.20(+7.91%)
Dec 03, 2025 2.480 2.570 2.310 2.530 96,355 +0.02(+0.80%)
Dec 02, 2025 2.450 2.550 2.400 2.510 35,573 +0.11(+4.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.